Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	14.14	14.23	12.97	13.31	314,657	-0.92(-6.46%)
Oct 29, 2009	14.65	14.68	14.02	14.23	210,236	-0.21(-1.44%)
Oct 28, 2009	15.08	15.32	14.34	14.44	186,506	-0.62(-4.14%)
Oct 27, 2009	15.15	15.27	14.85	15.06	169,528	-0.01(-0.05%)
Oct 26, 2009	15.40	16.11	14.85	15.07	219,928	-0.36(-2.33%)
Oct 23, 2009	15.55	15.60	15.32	15.43	157,685	-0.89(-5.44%)
Oct 22, 2009	15.73	16.51	15.46	16.31	133,075	+0.48(+3.03%)
Oct 21, 2009	15.98	16.95	15.79	15.83	214,027	-0.17(-1.05%)
Oct 20, 2009	15.63	16.03	15.58	16.00	150,267	-0.30(-1.81%)
Oct 19, 2009	16.05	16.56	15.98	16.30	142,380	+0.39(+2.46%)
Oct 16, 2009	16.23	16.24	15.50	15.91	248,358	-0.44(-2.69%)
Oct 15, 2009	15.78	16.38	15.71	16.35	260,525	+0.38(+2.40%)
Oct 14, 2009	16.22	16.24	15.67	15.96	225,171	+0.08(+0.50%)
Oct 13, 2009	15.99	15.99	15.30	15.88	166,069	-0.18(-1.14%)
Oct 12, 2009	16.14	16.25	15.83	16.07	69,830	-0.01(-0.05%)
Oct 09, 2009	15.79	16.15	15.75	16.07	93,436	+0.22(+1.41%)
Oct 08, 2009	16.07	16.18	15.79	15.85	219,172	+0.05(+0.30%)
Oct 07, 2009	15.58	16.03	15.58	15.80	83,927	+0.10(+0.66%)
Oct 06, 2009	15.14	16.02	15.14	15.70	128,584	+0.58(+3.86%)
Oct 05, 2009	14.71	15.16	14.50	15.12	148,175	+0.47(+3.22%)
Oct 02, 2009	14.82	15.06	13.97	14.64	260,030	-0.18(-1.19%)
Oct 01, 2009	15.38	15.38	14.81	14.82	165,234	-0.68(-4.38%)
Sep 30, 2009	15.94	15.94	15.02	15.50	257,137	-0.39(-2.46%)
Sep 29, 2009	16.18	16.38	15.63	15.89	225,419	-0.32(-1.97%)
Sep 28, 2009	15.75	16.46	15.41	16.21	114,668	+0.53(+3.36%)
Sep 25, 2009	15.63	15.90	15.27	15.68	199,566	-0.05(-0.30%)
Sep 24, 2009	16.15	16.18	15.40	15.73	322,325	-0.37(-2.28%)
Sep 23, 2009	15.81	16.34	15.64	16.10	243,093	+0.27(+1.72%)
Sep 22, 2009	15.91	16.32	15.79	15.83	108,889	+0.12(+0.76%)
Sep 21, 2009	15.62	15.79	15.50	15.71	170,725	-0.22(-1.40%)
Sep 18, 2009	16.39	16.59	15.89	15.93	344,275	-0.47(-2.87%)
Sep 17, 2009	16.19	16.51	16.11	16.40	254,708	+0.25(+1.53%)
Sep 16, 2009	15.71	16.31	15.67	16.15	228,324	+0.58(+3.69%)
Sep 15, 2009	15.48	15.63	15.12	15.58	173,405	+0.11(+0.72%)
Sep 14, 2009	15.61	15.61	14.86	15.47	390,160	-0.34(-2.17%)
Sep 11, 2009	15.28	15.89	15.28	15.81	245,972	+0.53(+3.45%)
Sep 10, 2009	14.46	15.30	14.46	15.28	272,689	+0.82(+5.69%)
Sep 09, 2009	13.92	14.67	13.80	14.46	253,512	+0.52(+3.72%)
Sep 08, 2009	13.77	14.16	13.77	13.94	198,576	+0.22(+1.57%)
Sep 04, 2009	13.13	13.75	12.81	13.73	171,217	+0.66(+5.08%)
Sep 03, 2009	13.18	13.18	12.78	13.06	223,323	-0.01(-0.06%)
Sep 02, 2009	13.32	13.43	12.94	13.07	281,184	-0.33(-2.49%)
Sep 01, 2009	13.50	14.28	13.28	13.40	299,894	-0.23(-1.69%)
Aug 31, 2009	13.96	14.01	13.36	13.63	344,448	-0.52(-3.70%)
Aug 28, 2009	14.21	14.33	13.93	14.16	192,358	+0.13(+0.90%)
Aug 27, 2009	14.05	14.55	13.56	14.03	213,397	+0.03(+0.23%)
Aug 26, 2009	14.04	14.21	13.55	14.00	371,437	+0.02(+0.11%)
Aug 25, 2009	13.92	14.05	13.77	13.98	331,814	+0.26(+1.91%)
Aug 24, 2009	13.62	13.88	13.47	13.72	438,287	+0.27(+2.01%)
Aug 21, 2009	12.87	13.67	12.87	13.45	366,745	+0.59(+4.63%)
Aug 20, 2009	12.78	12.86	12.30	12.86	299,445	+0.00(+0.00%)
Aug 19, 2009	12.85	12.95	12.49	12.86	252,935	-0.11(-0.86%)
Aug 18, 2009	11.90	13.11	11.90	12.97	382,232	+1.21(+10.25%)
Aug 17, 2009	11.60	11.99	11.40	11.76	389,682	-0.29(-2.37%)
Aug 14, 2009	12.00	12.06	11.30	12.05	347,842	+0.06(+0.53%)
Aug 13, 2009	12.09	12.36	11.43	11.98	217,277	-0.06(-0.53%)
Aug 12, 2009	11.83	12.41	11.71	12.05	219,174	+0.27(+2.29%)
Aug 11, 2009	11.71	11.86	11.37	11.78	260,935	+0.10(+0.81%)
Aug 10, 2009	11.88	11.99	11.52	11.68	160,276	-0.37(-3.09%)
Aug 07, 2009	11.43	12.29	11.29	12.06	263,730	+0.84(+7.50%)
Aug 06, 2009	11.58	11.75	11.14	11.21	330,030	-0.28(-2.42%)
Aug 05, 2009	12.25	12.37	11.43	11.49	462,875	-0.48(-4.04%)
Aug 04, 2009	11.38	12.63	11.25	11.98	447,910	+0.56(+4.86%)
Aug 03, 2009	10.94	11.48	10.90	11.42	448,653	+0.52(+4.80%)
Jul 31, 2009	10.84	11.38	10.84	10.90	506,354	-0.02(-0.22%)
Jul 30, 2009	11.29	11.55	10.86	10.92	457,354	-0.22(-1.99%)
Jul 29, 2009	11.69	11.80	10.94	11.14	310,537	-0.69(-5.83%)
Jul 28, 2009	11.90	11.97	11.73	11.83	221,082	+0.02(+0.20%)
Jul 27, 2009	11.69	11.98	11.61	11.81	260,793	+0.10(+0.88%)
Jul 24, 2009	11.65	11.83	11.03	11.71	1,018	+0.06(+0.55%)
Jul 23, 2009	10.94	11.67	10.71	11.64	300,331	+0.64(+5.84%)
Jul 22, 2009	10.91	11.10	10.67	11.00	159,246	-0.03(-0.29%)
Jul 21, 2009	10.86	11.19	10.76	11.03	393,478	+0.21(+1.90%)
Jul 20, 2009	10.33	10.86	10.32	10.83	184,565	+0.47(+4.52%)
Jul 17, 2009	10.10	10.52	10.04	10.36	330,304	+0.30(+3.00%)
Jul 16, 2009	9.525	10.14	9.525	10.06	178,544	+0.47(+4.88%)
Jul 15, 2009	9.041	9.620	9.010	9.589	226,239	+0.68(+7.66%)
Jul 14, 2009	8.645	8.946	8.478	8.907	239,145	+0.29(+3.31%)
Jul 13, 2009	8.296	8.661	8.296	8.621	311,335	+0.41(+5.02%)
Jul 10, 2009	7.899	8.351	7.876	8.209	208,101	+0.24(+2.99%)
Jul 09, 2009	8.090	8.153	7.931	7.971	219,488	-0.08(-0.99%)
Jul 08, 2009	8.169	8.264	7.868	8.050	348,247	-0.10(-1.17%)
Jul 07, 2009	8.328	8.383	8.074	8.145	347,096	-0.15(-1.82%)
Jul 06, 2009	8.708	8.708	8.121	8.296	364,289	-0.43(-4.91%)
Jul 02, 2009	9.073	9.073	8.573	8.724	288,772	-0.57(-6.14%)
Jul 01, 2009	9.073	9.509	8.796	9.295	279,575	+0.27(+2.99%)
Jun 30, 2009	9.089	9.351	8.899	9.026	233,375	+0.01(+0.09%)
Jun 29, 2009	8.851	9.160	8.724	9.018	325,057	+0.21(+2.43%)
Jun 26, 2009	8.597	8.907	8.558	8.803	659,915	+0.17(+1.93%)
Jun 25, 2009	8.716	8.835	8.589	8.637	238,326	+0.34(+4.11%)
Jun 24, 2009	8.232	8.534	7.955	8.296	273,219	+0.16(+1.95%)
Jun 23, 2009	8.423	8.566	8.113	8.137	252,399	-0.31(-3.66%)
Jun 22, 2009	9.327	9.374	8.415	8.447	216,437	-0.98(-10.43%)
Jun 19, 2009	9.517	9.597	9.311	9.430	242,712	-0.07(-0.75%)
Jun 18, 2009	9.581	9.644	9.176	9.501	184,079	-0.14(-1.48%)
Jun 17, 2009	9.834	9.969	9.501	9.644	185,679	-0.14(-1.46%)
Jun 16, 2009	10.54	10.71	9.636	9.787	242,169	-0.69(-6.59%)
Jun 15, 2009	10.56	10.56	10.09	10.48	236,143	-0.36(-3.36%)
Jun 12, 2009	10.83	10.87	10.50	10.84	144,054	-0.07(-0.65%)
Jun 11, 2009	11.06	11.27	10.87	10.91	330,404	-0.07(-0.65%)
Jun 10, 2009	11.10	11.24	10.68	10.98	396,379	-0.07(-0.65%)
Jun 09, 2009	11.06	11.19	10.96	11.06	110,945	+0.04(+0.36%)
Jun 08, 2009	11.29	11.29	10.94	11.02	203,090	-0.36(-3.21%)
Jun 05, 2009	11.26	11.67	11.02	11.38	226,477	+0.17(+1.56%)
Jun 04, 2009	11.02	11.24	10.73	11.21	215,687	+0.13(+1.22%)
Jun 03, 2009	11.56	11.77	10.83	11.07	260,034	-0.58(-4.97%)
Jun 02, 2009	11.21	11.74	11.16	11.65	457,122	+0.33(+2.87%)
Jun 01, 2009	10.83	11.38	10.43	11.33	420,138	+0.74(+6.97%)
May 29, 2009	10.43	10.86	10.25	10.59	549,331	+0.21(+1.99%)
May 28, 2009	9.731	10.56	9.676	10.38	595,035	+0.62(+6.34%)
May 27, 2009	10.14	10.35	9.509	9.763	583,600	-0.41(-4.05%)
May 26, 2009	8.272	10.30	8.264	10.18	924,015	+1.93(+23.37%)
May 22, 2009	7.764	8.439	7.558	8.248	461,160	+0.55(+7.11%)
May 21, 2009	7.717	7.717	7.297	7.701	246,609	-0.10(-1.22%)
May 20, 2009	7.876	8.447	7.749	7.796	216,427	-0.04(-0.51%)
May 19, 2009	7.741	8.074	7.566	7.836	214,597	+0.03(+0.41%)
May 18, 2009	7.059	7.891	7.059	7.804	396,478	+0.71(+9.94%)
May 15, 2009	7.368	7.471	7.003	7.098	298,420	-0.33(-4.38%)
May 14, 2009	7.384	7.590	7.027	7.423	387,214	+0.09(+1.19%)
May 13, 2009	7.994	7.994	7.304	7.336	450,480	-0.82(-10.11%)
May 12, 2009	8.280	8.423	8.034	8.161	306,210	-0.09(-1.06%)
May 11, 2009	8.320	8.415	8.010	8.248	362,896	-0.29(-3.35%)
May 08, 2009	8.106	8.597	7.860	8.534	512,221	+0.67(+8.52%)
May 07, 2009	8.534	8.756	7.757	7.864	585,243	-0.57(-6.73%)
May 06, 2009	8.843	9.002	8.375	8.431	759,374	-0.35(-3.97%)
May 05, 2009	7.487	9.597	7.487	8.780	843,116	+0.71(+8.74%)
May 04, 2009	7.804	8.074	7.709	8.074	367,913	+0.44(+5.71%)
May 01, 2009	7.376	7.780	7.376	7.638	347,052	+0.28(+3.77%)
Apr 30, 2009	7.812	8.201	7.328	7.360	330,692	-0.43(-5.50%)
Apr 29, 2009	7.423	7.955	7.352	7.788	348,780	+0.41(+5.59%)
Apr 28, 2009	7.130	7.534	6.995	7.376	309,343	+0.18(+2.54%)
Apr 27, 2009	7.392	7.661	7.114	7.193	295,395	-0.46(-6.01%)
Apr 24, 2009	7.297	7.757	7.249	7.653	393,280	+0.40(+5.58%)
Apr 23, 2009	7.431	7.653	7.074	7.249	351,837	-0.19(-2.56%)
Apr 22, 2009	7.289	7.757	7.249	7.439	294,393	+0.02(+0.21%)
Apr 21, 2009	6.821	7.447	6.710	7.423	260,643	+0.56(+8.21%)
Apr 20, 2009	7.376	7.392	6.733	6.860	285,042	-0.69(-9.14%)
Apr 17, 2009	7.717	7.860	7.511	7.550	314,357	-0.17(-2.16%)
Apr 16, 2009	7.780	7.844	7.511	7.717	278,648	+0.07(+0.93%)
Apr 15, 2009	7.043	7.693	6.987	7.646	327,470	+0.61(+8.68%)
Apr 14, 2009	6.963	7.368	6.868	7.035	316,583	+0.02(+0.23%)
Apr 13, 2009	6.852	7.170	6.741	7.019	318,356	+0.09(+1.26%)
Apr 09, 2009	6.535	7.082	6.170	6.932	697,124	+0.63(+9.94%)
Apr 08, 2009	6.488	6.591	6.115	6.305	294,611	-0.16(-2.45%)
Apr 07, 2009	6.860	6.987	6.281	6.464	497,068	-0.66(-9.24%)
Apr 06, 2009	7.416	7.519	7.019	7.122	629,383	-0.38(-5.07%)
Apr 03, 2009	7.257	7.606	7.170	7.503	292,501	+0.13(+1.83%)
Apr 02, 2009	7.336	7.495	7.186	7.368	478,375	+0.18(+2.54%)
Apr 01, 2009	7.154	7.384	6.971	7.186	345,431	+0.01(+0.11%)
Mar 31, 2009	7.067	7.439	6.979	7.178	356,636	+0.13(+1.80%)
Mar 30, 2009	6.948	7.201	6.773	7.051	536,452	-0.28(-3.79%)
Mar 26, 2009	6.622	7.479	6.503	7.328	326,580	+0.71(+10.66%)
Mar 25, 2009	6.440	6.749	6.329	6.622	406,509	+0.26(+4.11%)
Mar 24, 2009	6.273	6.503	6.218	6.361	645,297	+0.03(+0.50%)
Mar 23, 2009	6.154	6.353	6.099	6.329	485,834	+0.31(+5.14%)
Mar 20, 2009	5.948	6.559	5.948	6.020	752,401	+0.23(+3.97%)
Mar 19, 2009	5.758	5.837	5.607	5.790	398,641	+0.18(+3.25%)
Mar 18, 2009	5.266	5.940	5.258	5.607	618,897	+0.37(+7.12%)
Mar 17, 2009	4.981	5.330	4.941	5.234	426,373	+0.21(+4.27%)
Mar 16, 2009	4.838	5.480	4.790	5.020	428,904	+0.20(+4.11%)
Mar 13, 2009	4.529	4.886	4.497	4.822	0	+0.25(+5.56%)
Mar 12, 2009	4.156	4.584	4.005	4.568	488,636	+0.53(+13.16%)
Mar 11, 2009	3.990	4.107	3.874	4.037	628,524	+0.12(+3.17%)
Mar 10, 2009	3.967	4.091	3.766	3.913	870,916	-0.01(-0.20%)
Mar 09, 2009	3.952	4.029	3.812	3.921	605,422	-0.07(-1.75%)
Mar 06, 2009	4.711	4.711	3.882	3.990	0	-0.67(-14.45%)
Mar 05, 2009	5.083	5.098	4.657	4.665	259,310	-0.48(-9.34%)
Mar 04, 2009	5.509	5.594	5.129	5.145	603,986	-0.94(-15.41%)
Mar 02, 2009	6.563	6.741	6.075	6.082	343,657	-0.58(-8.72%)
Feb 27, 2009	6.772	6.950	6.648	6.664	0	-0.22(-3.15%)
Feb 26, 2009	6.834	7.020	6.749	6.881	292,219	+0.09(+1.37%)
Feb 25, 2009	7.098	7.098	6.733	6.788	369,288	-0.35(-4.89%)
Feb 24, 2009	7.291	7.392	6.919	7.136	543,964	-0.02(-0.32%)
Feb 23, 2009	7.539	7.803	7.136	7.159	267,783	-0.33(-4.45%)
Feb 20, 2009	7.462	7.725	7.369	7.493	0	-0.16(-2.13%)
Feb 19, 2009	8.051	8.051	7.562	7.655	296,385	-0.20(-2.56%)
Feb 18, 2009	7.485	8.097	7.454	7.857	505,025	+0.43(+5.85%)
Feb 17, 2009	7.725	7.818	7.369	7.423	265,494	-0.53(-6.63%)
Feb 13, 2009	8.159	8.221	7.896	7.950	0	-0.18(-2.19%)
Feb 12, 2009	7.958	8.151	7.764	8.128	294,692	+0.05(+0.58%)
Feb 11, 2009	7.880	8.144	7.826	8.082	327,024	+0.22(+2.86%)
Feb 10, 2009	8.283	8.407	7.748	7.857	692,064	-0.45(-5.41%)
Feb 09, 2009	8.337	8.411	8.167	8.306	505,908	-0.09(-1.02%)
Feb 06, 2009	7.911	8.453	7.903	8.391	0	+0.46(+5.76%)
Feb 05, 2009	7.725	8.151	7.725	7.934	294,026	+0.19(+2.40%)
Feb 04, 2009	7.872	8.035	7.648	7.748	231,900	-0.12(-1.57%)
Feb 03, 2009	8.058	8.058	7.717	7.872	330,845	-0.09(-1.07%)
Feb 02, 2009	7.710	7.973	7.710	7.958	281,151	+0.20(+2.60%)
Jan 30, 2009	8.074	8.097	7.733	7.756	0	-0.27(-3.38%)
Jan 29, 2009	7.934	8.159	7.686	8.027	440,498	+0.07(+0.88%)
Jan 28, 2009	8.283	8.283	7.671	7.958	752,393	-0.05(-0.68%)
Jan 27, 2009	8.012	8.120	7.686	8.012	819,103	+0.09(+1.08%)
Jan 26, 2009	7.872	7.973	7.446	7.927	917,526	+0.17(+2.20%)
Jan 23, 2009	8.043	8.128	7.694	7.756	0	-0.51(-6.19%)
Jan 22, 2009	8.438	8.539	8.035	8.268	610,289	-0.35(-4.05%)
Jan 21, 2009	8.120	8.670	8.082	8.616	755,509	+0.50(+6.21%)
Jan 20, 2009	8.818	8.818	8.074	8.113	726,501	-0.71(-8.08%)
Jan 16, 2009	9.190	9.190	8.399	8.825	0	-0.22(-2.48%)
Jan 15, 2009	9.066	9.120	8.531	9.050	279,318	+0.00(+0.00%)
Jan 14, 2009	9.391	9.391	8.942	9.050	259,917	-0.54(-5.65%)
Jan 13, 2009	9.840	9.964	9.430	9.592	306,684	-0.37(-3.73%)
Jan 12, 2009	10.22	10.22	9.871	9.964	205,264	-0.33(-3.16%)
Jan 09, 2009	10.58	10.58	10.17	10.29	312,251	-0.34(-3.21%)
Jan 08, 2009	10.51	10.63	10.27	10.63	257,999	+0.13(+1.25%)
Jan 07, 2009	10.40	10.58	10.31	10.50	520,863	-0.12(-1.09%)
Jan 06, 2009	10.18	10.79	10.14	10.62	234,771	+0.40(+3.87%)
Jan 05, 2009	10.31	10.33	9.910	10.22	238,324	-0.04(-0.38%)
Jan 02, 2009	10.03	10.34	9.794	10.26	0	+0.31(+3.12%)
Jan 01, 2009	9.538	10.07	9.422	9.949	0	+0.00(+0.00%)
Dec 31, 2008	9.538	10.07	9.422	9.949	323,600	+0.46(+4.90%)
Dec 30, 2008	9.530	9.647	9.329	9.484	562,644	+0.09(+0.99%)
Dec 29, 2008	9.928	9.951	9.322	9.391	167,466	-0.55(-5.56%)
Dec 26, 2008	9.928	10.00	9.660	9.943	0	+0.07(+0.70%)
Dec 24, 2008	9.867	9.982	9.759	9.874	122,604	-0.01(-0.08%)
Dec 23, 2008	10.18	10.34	9.775	9.882	265,192	-0.23(-2.28%)
Dec 22, 2008	10.37	10.48	9.713	10.11	214,081	-0.44(-4.15%)
Dec 19, 2008	10.63	10.67	10.33	10.55	541,844	+0.19(+1.85%)
Dec 18, 2008	10.66	10.79	10.25	10.36	294,050	-0.35(-3.30%)
Dec 17, 2008	10.57	10.87	10.50	10.71	304,877	-0.05(-0.43%)
Dec 16, 2008	10.10	10.78	10.05	10.76	262,722	+0.72(+7.19%)
Dec 15, 2008	10.25	10.47	9.767	10.04	204,586	-0.22(-2.17%)
Dec 12, 2008	9.590	10.32	9.437	10.26	0	+0.45(+4.62%)
Dec 11, 2008	10.50	10.61	9.598	9.805	203,010	-0.80(-7.52%)
Dec 10, 2008	10.56	10.85	10.40	10.60	209,801	+0.24(+2.29%)
Dec 09, 2008	10.77	11.02	10.23	10.37	360,330	-0.51(-4.73%)
Dec 08, 2008	10.66	10.95	10.61	10.88	559,151	+0.51(+4.88%)
Dec 05, 2008	10.27	10.39	9.713	10.37	0	-0.04(-0.37%)
Dec 04, 2008	10.84	11.32	10.10	10.41	397,165	-0.57(-5.17%)
Dec 03, 2008	10.63	11.33	10.04	10.98	319,099	+0.57(+5.45%)
Dec 02, 2008	9.989	10.43	9.583	10.41	323,216	+0.64(+6.51%)
Dec 01, 2008	11.47	11.47	9.736	9.775	350,027	-2.03(-17.16%)
Nov 28, 2008	11.17	11.80	10.94	11.80	110,459	+0.45(+3.92%)
Nov 26, 2008	9.966	11.38	9.874	11.36	360,175	+1.25(+12.38%)
Nov 25, 2008	10.34	10.36	9.514	10.10	298,002	-0.04(-0.38%)
Nov 24, 2008	9.284	10.37	9.207	10.14	327,407	+1.03(+11.28%)
Nov 21, 2008	8.908	9.115	8.094	9.115	397,822	+0.37(+4.21%)
Nov 20, 2008	9.383	9.706	8.747	8.747	307,863	-0.76(-7.99%)
Nov 19, 2008	10.26	10.37	9.391	9.506	338,095	-0.79(-7.68%)
Nov 18, 2008	10.09	10.47	9.989	10.30	378,695	+0.20(+1.98%)
Nov 17, 2008	10.03	10.47	9.974	10.10	297,897	-0.05(-0.53%)
Nov 14, 2008	10.53	11.06	10.07	10.15	0	-1.07(-9.51%)
Nov 13, 2008	10.10	11.22	9.629	11.22	344,193	+1.18(+11.77%)
Nov 12, 2008	10.83	10.95	9.989	10.04	453,030	-1.19(-10.59%)
Nov 11, 2008	10.67	11.39	10.40	11.22	523,268	+0.40(+3.69%)
Nov 10, 2008	12.31	12.31	10.70	10.83	314,883	-1.27(-10.53%)
Nov 07, 2008	12.02	12.26	11.78	12.10	0	+0.18(+1.55%)
Nov 06, 2008	12.09	12.45	11.88	11.92	428,759	-0.27(-2.20%)
Nov 05, 2008	12.05	12.61	12.03	12.18	657,689	-0.03(-0.25%)
Nov 04, 2008	11.26	12.77	11.26	12.21	668,306	+1.20(+10.86%)